KissMeData/297570/min/candle-20250331.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250331	204600	1331571162	666	666	666	666	73352
3	20250331	204500	1331571162	666	666	666	666	0
4	20250331	204400	1331571162	666	666	666	666	0
5	20250331	204300	1331571162	666	666	666	666	0
6	20250331	204200	1331571162	666	666	666	666	0
7	20250331	204100	1331571162	666	666	666	666	0
8	20250331	204000	1331571162	666	666	666	666	0
9	20250331	203900	1331571162	666	666	666	666	0
10	20250331	203800	1331571162	666	666	666	666	0
11	20250331	203700	1331571162	666	666	666	666	0
12	20250331	203600	1331571162	666	666	666	666	0
13	20250331	203500	1331571162	666	666	666	666	0
14	20250331	203400	1331571162	666	666	666	666	0
15	20250331	203300	1331571162	666	666	666	666	0
16	20250331	203200	1331571162	666	666	666	666	0
17	20250331	203100	1331571162	666	666	666	666	0
18	20250331	203000	1331571162	666	666	666	666	0
19	20250331	202900	1331571162	666	666	666	666	0
20	20250331	202800	1331571162	666	666	666	666	0
21	20250331	202700	1331571162	666	666	666	666	0
22	20250331	202600	1331571162	666	666	666	666	0
23	20250331	202500	1331571162	666	666	666	666	0
24	20250331	202400	1331571162	666	666	666	666	0
25	20250331	202300	1331571162	666	666	666	666	0
26	20250331	202200	1331571162	666	666	666	666	0
27	20250331	202100	1331571162	666	666	666	666	0
28	20250331	202000	1331571162	666	666	666	666	0
29	20250331	201900	1331571162	666	666	666	666	0
30	20250331	201800	1331571162	666	666	666	666	0
31	20250331	201700	1331571162	666	666	666	666	0
32	20250331	201600	1331571162	666	666	666	666	73352
33	20250331	201500	1331571162	666	666	666	666	0
34	20250331	201400	1331571162	666	666	666	666	0
35	20250331	201300	1331571162	666	666	666	666	0
36	20250331	201200	1331571162	666	666	666	666	0
37	20250331	201100	1331571162	666	666	666	666	0
38	20250331	201000	1331571162	666	666	666	666	0
39	20250331	200900	1331571162	666	666	666	666	0
40	20250331	200800	1331571162	666	666	666	666	0
41	20250331	200700	1331571162	666	666	666	666	0
42	20250331	200600	1331571162	666	666	666	666	0
43	20250331	200500	1331571162	666	666	666	666	0
44	20250331	200400	1331571162	666	666	666	666	0
45	20250331	200300	1331571162	666	666	666	666	0
46	20250331	200200	1331571162	666	666	666	666	0
47	20250331	200100	1331571162	666	666	666	666	0
48	20250331	200000	1331571162	666	666	666	666	0
49	20250331	195900	1331571162	666	666	666	666	0
50	20250331	195800	1331571162	666	666	666	666	0
51	20250331	195700	1331571162	666	666	666	666	0
52	20250331	195600	1331571162	666	666	666	666	0
53	20250331	195500	1331571162	666	666	666	666	0
54	20250331	195400	1331571162	666	666	666	666	0
55	20250331	195300	1331571162	666	666	666	666	0
56	20250331	195200	1331571162	666	666	666	666	0
57	20250331	195100	1331571162	666	666	666	666	0
58	20250331	195000	1331571162	666	666	666	666	0
59	20250331	194900	1331571162	666	666	666	666	0
60	20250331	194800	1331571162	666	666	666	666	0
61	20250331	194700	1331571162	666	666	666	666	0
62	20250331	194600	1331571162	666	666	666	666	73352
63	20250331	194500	1331571162	666	666	666	666	0
64	20250331	194400	1331571162	666	666	666	666	0
65	20250331	194300	1331571162	666	666	666	666	0
66	20250331	194200	1331571162	666	666	666	666	0
67	20250331	194100	1331571162	666	666	666	666	0
68	20250331	194000	1331571162	666	666	666	666	0
69	20250331	193900	1331571162	666	666	666	666	0
70	20250331	193800	1331571162	666	666	666	666	0
71	20250331	193700	1331571162	666	666	666	666	0
72	20250331	193600	1331571162	666	666	666	666	0
73	20250331	193500	1331571162	666	666	666	666	0
74	20250331	193400	1331571162	666	666	666	666	0
75	20250331	193300	1331571162	666	666	666	666	0
76	20250331	193200	1331571162	666	666	666	666	0
77	20250331	193100	1331571162	666	666	666	666	0
78	20250331	193000	1331571162	666	666	666	666	0
79	20250331	192900	1331571162	666	666	666	666	0
80	20250331	192800	1331571162	666	666	666	666	0
81	20250331	192700	1331571162	666	666	666	666	0
82	20250331	192600	1331571162	666	666	666	666	0
83	20250331	192500	1331571162	666	666	666	666	0
84	20250331	192400	1331571162	666	666	666	666	0
85	20250331	192300	1331571162	666	666	666	666	0
86	20250331	192200	1331571162	666	666	666	666	0
87	20250331	192100	1331571162	666	666	666	666	0
88	20250331	192000	1331571162	666	666	666	666	0
89	20250331	191900	1331571162	666	666	666	666	0
90	20250331	191800	1331571162	666	666	666	666	0
91	20250331	191700	1331571162	666	666	666	666	0
92	20250331	191600	1331571162	666	666	666	666	73352
93	20250331	191500	1331571162	666	666	666	666	0
94	20250331	191400	1331571162	666	666	666	666	0
95	20250331	191300	1331571162	666	666	666	666	0
96	20250331	191200	1331571162	666	666	666	666	0
97	20250331	191100	1331571162	666	666	666	666	0
98	20250331	191000	1331571162	666	666	666	666	0
99	20250331	190900	1331571162	666	666	666	666	0
100	20250331	190800	1331571162	666	666	666	666	0
101	20250331	190700	1331571162	666	666	666	666	0
102	20250331	190600	1331571162	666	666	666	666	0
103	20250331	190500	1331571162	666	666	666	666	0
104	20250331	190400	1331571162	666	666	666	666	0
105	20250331	190300	1331571162	666	666	666	666	0
106	20250331	190200	1331571162	666	666	666	666	0
107	20250331	190100	1331571162	666	666	666	666	0
108	20250331	190000	1331571162	666	666	666	666	0
109	20250331	185900	1331571162	666	666	666	666	0
110	20250331	185800	1331571162	666	666	666	666	0
111	20250331	185700	1331571162	666	666	666	666	0
112	20250331	185600	1331571162	666	666	666	666	0
113	20250331	185500	1331571162	666	666	666	666	0
114	20250331	185400	1331571162	666	666	666	666	0
115	20250331	185300	1331571162	666	666	666	666	0
116	20250331	185200	1331571162	666	666	666	666	0
117	20250331	185100	1331571162	666	666	666	666	0
118	20250331	185000	1331571162	666	666	666	666	0
119	20250331	184900	1331571162	666	666	666	666	0
120	20250331	184800	1331571162	666	666	666	666	0
121	20250331	184700	1331571162	666	666	666	666	0
122	20250331	184600	1331571162	666	666	666	666	73352
123	20250331	184500	1331571162	666	666	666	666	0
124	20250331	184400	1331571162	666	666	666	666	0
125	20250331	184300	1331571162	666	666	666	666	0
126	20250331	184200	1331571162	666	666	666	666	0
127	20250331	184100	1331571162	666	666	666	666	0
128	20250331	184000	1331571162	666	666	666	666	0
129	20250331	183900	1331571162	666	666	666	666	0
130	20250331	183800	1331571162	666	666	666	666	0
131	20250331	183700	1331571162	666	666	666	666	0
132	20250331	183600	1331571162	666	666	666	666	0
133	20250331	183500	1331571162	666	666	666	666	0
134	20250331	183400	1331571162	666	666	666	666	0
135	20250331	183300	1331571162	666	666	666	666	0
136	20250331	183200	1331571162	666	666	666	666	0
137	20250331	183100	1331571162	666	666	666	666	0
138	20250331	183000	1331571162	666	666	666	666	0
139	20250331	182900	1331571162	666	666	666	666	0
140	20250331	182800	1331571162	666	666	666	666	0
141	20250331	182700	1331571162	666	666	666	666	0
142	20250331	182600	1331571162	666	666	666	666	0
143	20250331	182500	1331571162	666	666	666	666	0
144	20250331	182400	1331571162	666	666	666	666	0
145	20250331	182300	1331571162	666	666	666	666	0
146	20250331	182200	1331571162	666	666	666	666	0
147	20250331	182100	1331571162	666	666	666	666	0
148	20250331	182000	1331571162	666	666	666	666	0
149	20250331	181900	1331571162	666	666	666	666	0
150	20250331	181800	1331571162	666	666	666	666	0
151	20250331	181700	1331571162	666	666	666	666	0
152	20250331	181600	1331571162	666	666	666	666	73352
153	20250331	181500	1331571162	666	666	666	666	0
154	20250331	181400	1331571162	666	666	666	666	0
155	20250331	181300	1331571162	666	666	666	666	0
156	20250331	181200	1331571162	666	666	666	666	0
157	20250331	181100	1331571162	666	666	666	666	0
158	20250331	181000	1331571162	666	666	666	666	0
159	20250331	180900	1331571162	666	666	666	666	0
160	20250331	180800	1331571162	666	666	666	666	0
161	20250331	180700	1331571162	666	666	666	666	0
162	20250331	180600	1331571162	666	666	666	666	0
163	20250331	180500	1331571162	666	666	666	666	0
164	20250331	180400	1331571162	666	666	666	666	0
165	20250331	180300	1331571162	666	666	666	666	0
166	20250331	180200	1331571162	666	666	666	666	0
167	20250331	180100	1331571162	666	666	666	666	0
168	20250331	180000	1331571162	666	666	666	666	0
169	20250331	175900	1331571162	666	666	666	666	0
170	20250331	175800	1331571162	666	666	666	666	0
171	20250331	175700	1331571162	666	666	666	666	0
172	20250331	175600	1331571162	666	666	666	666	0
173	20250331	175500	1331571162	666	666	666	666	0
174	20250331	175400	1331571162	666	666	666	666	0
175	20250331	175300	1331571162	666	666	666	666	0
176	20250331	175200	1331571162	666	666	666	666	0
177	20250331	175100	1331571162	666	666	666	666	0
178	20250331	175000	1331571162	666	666	666	666	0
179	20250331	174900	1331571162	666	666	666	666	0
180	20250331	174800	1331571162	666	666	666	666	0
181	20250331	174700	1331571162	666	666	666	666	0
182	20250331	174600	1331571162	666	666	666	666	73352
183	20250331	174500	1331571162	666	666	666	666	0
184	20250331	174400	1331571162	666	666	666	666	0
185	20250331	174300	1331571162	666	666	666	666	0
186	20250331	174200	1331571162	666	666	666	666	0
187	20250331	174100	1331571162	666	666	666	666	0
188	20250331	174000	1331571162	666	666	666	666	0
189	20250331	173900	1331571162	666	666	666	666	0
190	20250331	173800	1331571162	666	666	666	666	0
191	20250331	173700	1331571162	666	666	666	666	0
192	20250331	173600	1331571162	666	666	666	666	0
193	20250331	173500	1331571162	666	666	666	666	0
194	20250331	173400	1331571162	666	666	666	666	0
195	20250331	173300	1331571162	666	666	666	666	0
196	20250331	173200	1331571162	666	666	666	666	0
197	20250331	173100	1331571162	666	666	666	666	0
198	20250331	173000	1331571162	666	666	666	666	0
199	20250331	172900	1331571162	666	666	666	666	0
200	20250331	172800	1331571162	666	666	666	666	0
201	20250331	172700	1331571162	666	666	666	666	0
202	20250331	172600	1331571162	666	666	666	666	0
203	20250331	172500	1331571162	666	666	666	666	0
204	20250331	172400	1331571162	666	666	666	666	0
205	20250331	172300	1331571162	666	666	666	666	0
206	20250331	172200	1331571162	666	666	666	666	0
207	20250331	172100	1331571162	666	666	666	666	0
208	20250331	172000	1331571162	666	666	666	666	0
209	20250331	171900	1331571162	666	666	666	666	0
210	20250331	171800	1331571162	666	666	666	666	0
211	20250331	171700	1331571162	666	666	666	666	0
212	20250331	171600	1331571162	666	666	666	666	73352
213	20250331	171500	1331571162	666	666	666	666	0
214	20250331	171400	1331571162	666	666	666	666	0
215	20250331	171300	1331571162	666	666	666	666	0
216	20250331	171200	1331571162	666	666	666	666	0
217	20250331	171100	1331571162	666	666	666	666	0
218	20250331	171000	1331571162	666	666	666	666	0
219	20250331	170900	1331571162	666	666	666	666	0
220	20250331	170800	1331571162	666	666	666	666	0
221	20250331	170700	1331571162	666	666	666	666	0
222	20250331	170600	1331571162	666	666	666	666	0
223	20250331	170500	1331571162	666	666	666	666	0
224	20250331	170400	1331571162	666	666	666	666	0
225	20250331	170300	1331571162	666	666	666	666	0
226	20250331	170200	1331571162	666	666	666	666	0
227	20250331	170100	1331571162	666	666	666	666	0
228	20250331	170000	1331571162	666	666	666	666	0
229	20250331	165900	1331571162	666	666	666	666	0
230	20250331	165800	1331571162	666	666	666	666	0
231	20250331	165700	1331571162	666	666	666	666	0
232	20250331	165600	1331571162	666	666	666	666	0
233	20250331	165500	1331571162	666	666	666	666	0
234	20250331	165400	1331571162	666	666	666	666	0
235	20250331	165300	1331571162	666	666	666	666	0
236	20250331	165200	1331571162	666	666	666	666	0
237	20250331	165100	1331571162	666	666	666	666	0
238	20250331	165000	1331571162	666	666	666	666	0
239	20250331	164900	1331571162	666	666	666	666	0
240	20250331	164800	1331571162	666	666	666	666	0
241	20250331	164700	1331571162	666	666	666	666	0
242	20250331	164600	1331571162	666	666	666	666	73352
243	20250331	164500	1331571162	666	666	666	666	0
244	20250331	164400	1331571162	666	666	666	666	0
245	20250331	164300	1331571162	666	666	666	666	0
246	20250331	164200	1331571162	666	666	666	666	0
247	20250331	164100	1331571162	666	666	666	666	0
248	20250331	164000	1331571162	666	666	666	666	0
249	20250331	163900	1331571162	666	666	666	666	0
250	20250331	163800	1331571162	666	666	666	666	0
251	20250331	163700	1331571162	666	666	666	666	0
252	20250331	163600	1331571162	666	666	666	666	0
253	20250331	163500	1331571162	666	666	666	666	0
254	20250331	163400	1331571162	666	666	666	666	0
255	20250331	163300	1331571162	666	666	666	666	0
256	20250331	163200	1331571162	666	666	666	666	0
257	20250331	163100	1331571162	666	666	666	666	0
258	20250331	163000	1331571162	666	666	666	666	0
259	20250331	162900	1331571162	666	666	666	666	0
260	20250331	162800	1331571162	666	666	666	666	0
261	20250331	162700	1331571162	666	666	666	666	0
262	20250331	162600	1331571162	666	666	666	666	0
263	20250331	162500	1331571162	666	666	666	666	0
264	20250331	162400	1331571162	666	666	666	666	0
265	20250331	162300	1331571162	666	666	666	666	0
266	20250331	162200	1331571162	666	666	666	666	0
267	20250331	162100	1331571162	666	666	666	666	0
268	20250331	162000	1331571162	666	666	666	666	0
269	20250331	161900	1331571162	666	666	666	666	0
270	20250331	161800	1331571162	666	666	666	666	0
271	20250331	161700	1331571162	666	666	666	666	0
272	20250331	161600	1331571162	666	666	666	666	73352
273	20250331	161500	1331571162	666	666	666	666	0
274	20250331	161400	1331571162	666	666	666	666	0
275	20250331	161300	1331571162	666	666	666	666	0
276	20250331	161200	1331571162	666	666	666	666	0
277	20250331	161100	1331571162	666	666	666	666	0
278	20250331	161000	1331571162	666	666	666	666	0
279	20250331	160900	1331571162	666	666	666	666	0
280	20250331	160800	1331571162	666	666	666	666	0
281	20250331	160700	1331571162	666	666	666	666	0
282	20250331	160600	1331571162	666	666	666	666	0
283	20250331	160500	1331571162	666	666	666	666	0
284	20250331	160400	1331571162	666	666	666	666	0
285	20250331	160300	1331571162	666	666	666	666	0
286	20250331	160200	1331571162	666	666	666	666	0
287	20250331	160100	1331571162	666	666	666	666	0
288	20250331	160000	1331571162	666	666	666	666	0
289	20250331	155900	1331571162	666	666	666	666	0
290	20250331	155800	1331571162	666	666	666	666	0
291	20250331	155700	1331571162	666	666	666	666	0
292	20250331	155600	1331571162	666	666	666	666	0
293	20250331	155500	1331571162	666	666	666	666	0
294	20250331	155400	1331571162	666	666	666	666	0
295	20250331	155300	1331571162	666	666	666	666	0
296	20250331	155200	1331571162	666	666	666	666	0
297	20250331	155100	1331571162	666	666	666	666	0
298	20250331	155000	1331571162	666	666	666	666	0
299	20250331	154900	1331571162	666	666	666	666	0
300	20250331	154800	1331571162	666	666	666	666	0
301	20250331	154700	1331571162	666	666	666	666	0
302	20250331	154600	1331571162	666	666	666	666	73352
303	20250331	154500	1331571162	666	666	666	666	0
304	20250331	154400	1331571162	666	666	666	666	0
305	20250331	154300	1331571162	666	666	666	666	0
306	20250331	154200	1331571162	666	666	666	666	0
307	20250331	154100	1331571162	666	666	666	666	0
308	20250331	154000	1331571162	666	666	666	666	0
309	20250331	153900	1331571162	666	666	666	666	0
310	20250331	153800	1331571162	666	666	666	666	0
311	20250331	153700	1331571162	666	666	666	666	0
312	20250331	153600	1331571162	666	666	666	666	0
313	20250331	153500	1331571162	666	666	666	666	0
314	20250331	153400	1331571162	666	666	666	666	0
315	20250331	153300	1331571162	666	666	666	666	0
316	20250331	153200	1331571162	666	666	666	666	0
317	20250331	153100	1331571162	666	666	666	666	0
318	20250331	153000	1331571162	666	666	666	666	73352
319	20250331	152900	1282718730	725	725	725	725	0
320	20250331	152800	1282718730	725	725	725	725	0
321	20250331	152700	1282718730	725	725	725	725	0
322	20250331	152600	1282718730	725	725	725	725	0
323	20250331	152500	1282718730	725	725	725	725	0
324	20250331	152400	1282718730	725	725	725	725	0
325	20250331	152300	1282718730	725	725	725	725	0
326	20250331	152200	1282718730	725	725	725	725	0
327	20250331	152100	1282718730	725	725	725	725	0
328	20250331	152000	1282718730	725	725	725	725	0
329	20250331	151900	1282718730	725	717	725	686	42101
330	20250331	151800	1252716388	743	743	743	743	0
331	20250331	151700	1252716388	743	825	825	743	121233
332	20250331	151600	1153728496	825	825	825	825	200
333	20250331	151500	1153563496	825	825	825	825	40
334	20250331	151400	1153530496	825	825	825	825	157
335	20250331	151300	1153400971	825	825	825	825	594
336	20250331	151200	1152910921	825	825	825	825	1000
337	20250331	151100	1152085921	825	825	825	825	0
338	20250331	151000	1152085921	825	825	825	825	0
339	20250331	150900	1152085921	825	825	825	825	0
340	20250331	150800	1152085921	825	825	825	825	0
341	20250331	150700	1152085921	825	825	825	825	362
342	20250331	150600	1151787271	825	825	825	825	265
343	20250331	150500	1151568646	825	825	825	825	0
344	20250331	150400	1151568646	825	825	825	825	0
345	20250331	150300	1151568646	825	825	825	825	0
346	20250331	150200	1151568646	825	825	825	825	0
347	20250331	150100	1151568646	825	825	825	825	0
348	20250331	150000	1151568646	825	825	825	825	0
349	20250331	145900	1151568646	825	825	825	825	2
350	20250331	145800	1151566996	825	825	825	825	1
351	20250331	145700	1151566171	825	825	825	825	42
352	20250331	145600	1151531521	825	825	825	825	0
353	20250331	145500	1151531521	825	825	825	825	0
354	20250331	145400	1151531521	825	825	825	825	0
355	20250331	145300	1151531521	825	825	825	825	0
356	20250331	145200	1151531521	825	825	825	825	112
357	20250331	145100	1151439121	825	825	825	825	0
358	20250331	145000	1151439121	825	825	825	825	0
359	20250331	144900	1151439121	825	825	825	825	0
360	20250331	144800	1151439121	825	825	825	825	0
361	20250331	144700	1151439121	825	825	825	825	0
362	20250331	144600	1151439121	825	825	825	825	0
363	20250331	144500	1151439121	825	825	825	825	0
364	20250331	144400	1151439121	825	825	825	825	10
365	20250331	144300	1151430871	825	825	825	825	21
366	20250331	144200	1151413546	825	825	825	825	0
367	20250331	144100	1151413546	825	825	825	825	1
368	20250331	144000	1151412721	825	825	825	825	0
369	20250331	143900	1151412721	825	825	825	825	1
370	20250331	143800	1151411896	825	825	825	825	0
371	20250331	143700	1151411896	825	825	825	825	0
372	20250331	143600	1151411896	825	825	825	825	0
373	20250331	143500	1151411896	825	825	825	825	6
374	20250331	143400	1151406946	825	825	825	825	0
375	20250331	143300	1151406946	825	825	825	825	16
376	20250331	143200	1151393746	825	825	825	825	0
377	20250331	143100	1151393746	825	825	825	825	0
378	20250331	143000	1151393746	825	825	825	825	0
379	20250331	142900	1151393746	825	825	825	825	0
380	20250331	142800	1151393746	825	825	825	825	0
381	20250331	142700	1151393746	825	825	825	825	11
382	20250331	142600	1151384671	825	825	825	825	5
383	20250331	142500	1151380546	825	825	825	825	7
384	20250331	142400	1151374771	825	825	825	825	143
385	20250331	142300	1151256796	825	825	825	825	14
386	20250331	142200	1151245246	825	825	825	825	37
387	20250331	142100	1151214721	825	825	825	825	37
388	20250331	142000	1151184196	825	825	825	825	0
389	20250331	141900	1151184196	825	825	825	825	1
390	20250331	141800	1151183371	825	825	825	825	0
391	20250331	141700	1151183371	825	825	825	825	0
392	20250331	141600	1151183371	825	825	825	825	6
393	20250331	141500	1151178421	825	825	825	825	133
394	20250331	141400	1151068696	825	825	825	825	1
395	20250331	141300	1151067871	825	825	825	825	0
396	20250331	141200	1151067871	825	825	825	825	550
397	20250331	141100	1150614121	825	825	825	825	59
398	20250331	141000	1150565446	825	825	825	825	2666
399	20250331	140900	1148365996	825	825	825	825	0
400	20250331	140800	1148365996	825	825	825	825	0
401	20250331	140700	1148365996	825	825	825	825	500
402	20250331	140600	1147953496	825	825	825	825	112
403	20250331	140500	1147861096	825	825	825	825	615
404	20250331	140400	1147353721	825	825	825	825	1465
405	20250331	140300	1146145096	825	825	825	825	0
406	20250331	140200	1146145096	825	825	825	825	0
407	20250331	140100	1146145096	825	825	825	825	11
408	20250331	140000	1146136021	825	825	825	825	0
409	20250331	135900	1146136021	825	825	825	825	15
410	20250331	135800	1146123646	825	825	825	825	18
411	20250331	135700	1146108796	825	825	825	825	106
412	20250331	135600	1146021346	825	825	825	825	0
413	20250331	135500	1146021346	825	825	825	825	9
414	20250331	135400	1146013921	825	825	825	825	13
415	20250331	135300	1146003196	825	825	825	825	0
416	20250331	135200	1146003196	825	825	825	825	0
417	20250331	135100	1146003196	825	825	825	825	30
418	20250331	135000	1145978446	825	825	825	825	0
419	20250331	134900	1145978446	825	825	825	825	1
420	20250331	134800	1145977621	825	825	825	825	20
421	20250331	134700	1145961121	825	825	825	825	2
422	20250331	134600	1145959471	825	825	825	825	2000
423	20250331	134500	1144309471	825	825	825	825	1
424	20250331	134400	1144308646	825	825	825	825	0
425	20250331	134300	1144308646	825	825	825	825	0
426	20250331	134200	1144308646	825	825	825	825	1
427	20250331	134100	1144307821	825	825	825	825	1
428	20250331	134000	1144306996	825	825	825	825	0
429	20250331	133900	1144306996	825	825	825	825	0
430	20250331	133800	1144306996	825	825	825	825	0
431	20250331	133700	1144306996	825	825	825	825	0
432	20250331	133600	1144306996	825	825	825	825	100
433	20250331	133500	1144224496	825	825	825	825	0
434	20250331	133400	1144224496	825	825	825	825	0
435	20250331	133300	1144224496	825	825	825	825	0
436	20250331	133200	1144224496	825	825	825	825	1250
437	20250331	133100	1143193246	825	825	825	825	0
438	20250331	133000	1143193246	825	825	825	825	150
439	20250331	132900	1143069496	825	825	825	825	1
440	20250331	132800	1143068671	825	825	825	825	100
441	20250331	132700	1142986171	825	825	825	825	280
442	20250331	132600	1142755171	825	825	825	825	0
443	20250331	132500	1142755171	825	825	825	825	600
444	20250331	132400	1142260171	825	825	825	825	1
445	20250331	132300	1142259346	825	825	825	825	0
446	20250331	132200	1142259346	825	825	825	825	50
447	20250331	132100	1142218096	825	825	825	825	300
448	20250331	132000	1141970596	825	825	825	825	0
449	20250331	131900	1141970596	825	825	825	825	0
450	20250331	131800	1141970596	825	825	825	825	89
451	20250331	131700	1141897171	825	825	825	825	0
452	20250331	131600	1141897171	825	825	825	825	0
453	20250331	131500	1141897171	825	825	825	825	500
454	20250331	131400	1141484671	825	825	825	825	165
455	20250331	131300	1141348546	825	825	825	825	0
456	20250331	131200	1141348546	825	825	825	825	0
457	20250331	131100	1141348546	825	825	825	825	0
458	20250331	131000	1141348546	825	825	825	825	0
459	20250331	130900	1141348546	825	825	825	825	0
460	20250331	130800	1141348546	825	825	825	825	0
461	20250331	130700	1141348546	825	825	825	825	0
462	20250331	130600	1141348546	825	825	825	825	50
463	20250331	130500	1141307296	825	825	825	825	0
464	20250331	130400	1141307296	825	825	825	825	0
465	20250331	130300	1141307296	825	825	825	825	0
466	20250331	130200	1141307296	825	825	825	825	0
467	20250331	130100	1141307296	825	825	825	825	1
468	20250331	130000	1141306471	825	825	825	825	225
469	20250331	125900	1141120846	825	825	825	825	0
470	20250331	125800	1141120846	825	825	825	825	0
471	20250331	125700	1141120846	825	825	825	825	0
472	20250331	125600	1141120846	825	825	825	825	0
473	20250331	125500	1141120846	825	825	825	825	0
474	20250331	125400	1141120846	825	825	825	825	165
475	20250331	125300	1140984721	825	825	825	825	0
476	20250331	125200	1140984721	825	825	825	825	30
477	20250331	125100	1140959971	825	825	825	825	0
478	20250331	125000	1140959971	825	825	825	825	0
479	20250331	124900	1140959971	825	825	825	825	400
480	20250331	124800	1140629971	825	825	825	825	1
481	20250331	124700	1140629146	825	825	825	825	10
482	20250331	124600	1140620896	825	825	825	825	115
483	20250331	124500	1140526021	825	825	825	825	102
484	20250331	124400	1140441871	825	825	825	825	100
485	20250331	124300	1140359371	825	825	825	825	1
486	20250331	124200	1140358546	825	825	825	825	26
487	20250331	124100	1140337096	825	825	825	825	2001
488	20250331	124000	1138686271	825	825	825	825	100
489	20250331	123900	1138603771	825	825	825	825	0
490	20250331	123800	1138603771	825	825	825	825	1
491	20250331	123700	1138602946	825	825	825	825	5
492	20250331	123600	1138598821	825	825	825	825	311
493	20250331	123500	1138342246	825	825	825	825	0
494	20250331	123400	1138342246	825	825	825	825	196
495	20250331	123300	1138180546	825	825	825	825	0
496	20250331	123200	1138180546	825	825	825	825	212
497	20250331	123100	1138005646	825	825	825	825	0
498	20250331	123000	1138005646	825	825	825	825	119
499	20250331	122900	1137907471	825	825	825	825	6459
500	20250331	122800	1132578796	825	825	825	825	503
501	20250331	122700	1132163821	825	825	825	825	50
502	20250331	122600	1132122571	825	825	825	825	0
503	20250331	122500	1132122571	825	825	825	825	0
504	20250331	122400	1132122571	825	825	825	825	0
505	20250331	122300	1132122571	825	825	825	825	260
506	20250331	122200	1131908071	825	825	825	825	0
507	20250331	122100	1131908071	825	825	825	825	285
508	20250331	122000	1131672946	825	825	825	825	142
509	20250331	121900	1131555796	825	825	825	825	162
510	20250331	121800	1131422146	825	825	825	825	4001
511	20250331	121700	1128121321	825	825	825	825	6
512	20250331	121600	1128116371	825	825	825	825	15
513	20250331	121500	1128103996	825	825	825	825	6800
514	20250331	121400	1122493996	825	825	825	825	0
515	20250331	121300	1122493996	825	825	825	825	16
516	20250331	121200	1122480796	825	825	825	825	0
517	20250331	121100	1122480796	825	825	825	825	2
518	20250331	121000	1122479146	825	825	825	825	1313
519	20250331	120900	1121395921	825	825	825	825	3000
520	20250331	120800	1118920921	825	825	825	825	0
521	20250331	120700	1118920921	825	825	825	825	0
522	20250331	120600	1118920921	825	825	825	825	0
523	20250331	120500	1118920921	825	825	825	825	5
524	20250331	120400	1118916796	825	825	825	825	5
525	20250331	120300	1118912671	825	825	825	825	408
526	20250331	120200	1118576071	825	825	825	825	4
527	20250331	120100	1118572771	825	825	825	825	7307
528	20250331	120000	1112544496	825	825	825	825	203
529	20250331	115900	1112377021	825	825	825	825	0
530	20250331	115800	1112377021	825	825	825	825	2566
531	20250331	115700	1110260071	825	825	825	825	529
532	20250331	115600	1109823646	825	825	825	825	0
533	20250331	115500	1109823646	825	825	825	825	632
534	20250331	115400	1109302246	825	825	825	825	3
535	20250331	115300	1109299771	825	825	825	825	1
536	20250331	115200	1109298946	825	825	825	825	305
537	20250331	115100	1109047321	825	825	825	825	9194
538	20250331	115000	1101462271	825	825	825	825	152
539	20250331	114900	1101336871	825	825	825	825	3478
540	20250331	114800	1098467521	825	825	825	825	3049
541	20250331	114700	1095952096	825	825	825	825	2256
542	20250331	114600	1094090896	825	825	825	825	540
543	20250331	114500	1093645396	825	825	825	825	339
544	20250331	114400	1093365721	825	824	825	824	9402
545	20250331	114300	1085612171	824	824	824	821	1286
546	20250331	114200	1084553557	824	822	824	821	5683
547	20250331	114100	1079876266	824	823	824	821	8218
548	20250331	114000	1073112481	824	824	824	822	1958
549	20250331	113900	1071500334	824	820	825	820	41504
550	20250331	113800	1037331978	820	817	820	816	5417
551	20250331	113700	1032904530	819	819	819	815	6452
552	20250331	113600	1027631409	819	819	820	819	2701
553	20250331	113500	1025419283	820	819	820	816	3126
554	20250331	113400	1022863774	819	818	821	815	11270
555	20250331	113300	1013643498	819	810	822	810	17105
556	20250331	113200	999673363	809	825	825	803	147622
557	20250331	113100	878619070	825	824	825	824	19577
558	20250331	113000	862470456	824	824	825	823	20867
559	20250331	112900	845265889	823	820	824	817	8990
560	20250331	112800	837881331	821	818	821	818	5017
561	20250331	112700	833771281	818	822	822	817	4041
562	20250331	112600	830463343	824	824	825	824	5956
563	20250331	112500	825551407	824	820	824	820	12480
564	20250331	112400	815273691	820	825	825	818	2873
565	20250331	112300	812919090	825	823	825	823	5553
566	20250331	112200	808340237	824	824	825	822	41987
567	20250331	112100	773706403	824	819	824	818	26462
568	20250331	112000	751952828	819	818	819	817	4813
569	20250331	111900	748013498	818	819	820	816	6189
570	20250331	111800	742952249	819	815	823	815	7298
571	20250331	111700	736996578	815	816	816	811	10942
572	20250331	111600	728104796	816	817	817	814	8919
573	20250331	111500	720833063	817	818	823	817	8026
574	20250331	111400	714252585	823	825	825	817	16852
575	20250331	111300	700444792	822	825	825	819	21472
576	20250331	111200	682744629	825	824	825	820	66844
577	20250331	111100	627602479	824	820	824	813	18511
578	20250331	111000	612492772	820	815	820	814	15223
579	20250331	110900	600048631	814	812	822	812	25774
580	20250331	110800	579033563	812	825	825	802	99362
581	20250331	110700	497261026	825	825	825	825	3628
582	20250331	110600	494267926	825	825	825	825	19712
583	20250331	110500	478005526	825	825	825	825	1461
584	20250331	110400	476800201	825	825	825	825	13256
585	20250331	110300	465864001	825	819	825	815	43809
586	20250331	110200	429772988	813	825	825	796	174559
587	20250331	110100	286053518	779	779	779	779	0
588	20250331	110000	286053518	779	779	779	779	0
589	20250331	105900	286053518	779	695	779	695	134087
590	20250331	105800	187001776	702	695	724	682	27380
591	20250331	105700	167304456	691	680	721	676	11080
592	20250331	105600	159437540	680	680	680	680	100
593	20250331	105500	159369540	680	675	680	675	88
594	20250331	105400	159310076	675	675	675	675	405
595	20250331	105300	159036701	673	680	699	673	10113
596	20250331	105200	152199347	680	687	699	680	2493
597	20250331	105100	150464584	691	677	705	675	3866
598	20250331	105000	147792429	678	687	710	662	13080
599	20250331	104900	138876473	689	709	709	689	10314
600	20250331	104800	131657373	666	666	666	666	0
601	20250331	104700	131657373	666	698	715	666	71662
602	20250331	104600	81343892	698	698	698	698	0
603	20250331	104500	81343892	698	698	698	698	0
604	20250331	104400	81343892	698	693	698	691	10921
605	20250331	104300	73770819	693	692	693	685	3502
606	20250331	104200	71347602	692	685	692	685	745
607	20250331	104100	70834282	685	688	698	665	8025
608	20250331	104000	65281035	688	677	688	677	5059
609	20250331	103900	61831680	677	670	680	665	731
610	20250331	103800	61340479	670	670	670	670	0
611	20250331	103700	61340479	670	670	670	670	224
612	20250331	103600	61190399	670	670	670	670	3
613	20250331	103500	61188389	664	670	670	664	208
614	20250331	103400	61049047	670	664	670	664	1683
615	20250331	103300	59930335	669	669	669	669	0
616	20250331	103200	59930335	669	673	673	664	332
617	20250331	103100	59707149	673	679	679	673	105
618	20250331	103000	59636464	679	679	679	679	1
619	20250331	102900	59635785	685	677	685	675	13
620	20250331	102800	59626935	679	684	684	679	3
621	20250331	102700	59624891	688	684	688	684	4000
622	20250331	102600	56880957	685	680	688	680	6557
623	20250331	102500	52391950	685	675	688	675	3432
624	20250331	102400	50057065	680	670	680	663	3091
625	20250331	102300	47977921	670	661	670	661	11740
626	20250331	102200	40126837	667	665	667	665	287
627	20250331	102100	39935752	664	660	665	660	1479
628	20250331	102000	38958905	661	658	661	649	418
629	20250331	101900	38684104	658	653	658	653	3306
630	20250331	101800	36514801	653	649	654	649	1081
631	20250331	101700	35809481	652	649	653	649	398
632	20250331	101600	35551172	653	653	653	653	70
633	20250331	101500	35505462	653	646	653	646	1875
634	20250331	101400	34287914	649	649	649	649	134
635	20250331	101300	34200948	648	643	648	643	6094
636	20250331	101200	30270875	645	645	645	645	0
637	20250331	101100	30270875	645	645	645	645	0
638	20250331	101000	30270875	645	645	645	645	0
639	20250331	100900	30270875	645	645	645	645	15
640	20250331	100800	30261200	645	641	645	639	1612
641	20250331	100700	29229388	642	642	642	642	1
642	20250331	100600	29228746	645	645	645	645	0
643	20250331	100500	29228746	645	645	645	645	0
644	20250331	100400	29228746	645	645	645	645	0
645	20250331	100300	29228746	645	645	645	645	0
646	20250331	100200	29228746	645	645	645	645	0
647	20250331	100100	29228746	645	645	645	645	0
648	20250331	100000	29228746	645	645	645	645	0
649	20250331	095900	29228746	645	643	645	643	629
650	20250331	095800	28824281	644	644	644	644	7
651	20250331	095700	28819773	645	645	645	645	15
652	20250331	095600	28810098	645	645	645	645	6
653	20250331	095500	28806228	644	644	644	644	0
654	20250331	095400	28806228	644	644	644	644	0
655	20250331	095300	28806228	644	644	644	644	220
656	20250331	095200	28664548	645	645	645	643	4
657	20250331	095100	28661972	645	643	645	643	13
658	20250331	095000	28653589	645	645	645	645	0
659	20250331	094900	28653589	645	645	645	645	10
660	20250331	094800	28647139	645	645	645	645	0
661	20250331	094700	28647139	645	645	645	645	0
662	20250331	094600	28647139	645	645	645	645	0
663	20250331	094500	28647139	645	645	645	645	0
664	20250331	094400	28647139	645	644	649	643	1529
665	20250331	094300	27660810	643	643	643	643	1
666	20250331	094200	27660167	643	643	643	643	47
667	20250331	094100	27629946	642	642	642	642	0
668	20250331	094000	27629946	642	642	642	642	0
669	20250331	093900	27629946	642	642	642	642	0
670	20250331	093800	27629946	642	642	642	642	557
671	20250331	093700	27272352	642	642	642	642	0
672	20250331	093600	27272352	642	640	642	637	502
673	20250331	093500	26950341	640	637	640	637	19
674	20250331	093400	26938184	640	640	640	640	46
675	20250331	093300	26908744	639	639	639	639	1000
676	20250331	093200	26269744	639	639	639	639	170
677	20250331	093100	26161114	636	636	636	636	0
678	20250331	093000	26161114	636	636	636	636	1
679	20250331	092900	26160478	636	636	639	636	30
680	20250331	092800	26141395	636	636	636	636	2
681	20250331	092700	26140123	639	636	639	636	2
682	20250331	092600	26138848	636	636	636	636	10145
683	20250331	092500	19686628	635	635	635	635	2
684	20250331	092400	19685358	635	635	635	635	0
685	20250331	092300	19685358	635	635	635	635	0
686	20250331	092200	19685358	635	635	635	635	311
687	20250331	092100	19487873	635	635	635	635	0
688	20250331	092000	19487873	635	635	635	635	0
689	20250331	091900	19487873	635	635	635	635	1
690	20250331	091800	19487238	636	636	636	636	0
691	20250331	091700	19487238	636	636	636	636	1
692	20250331	091600	19486602	635	635	635	635	0
693	20250331	091500	19486602	635	636	636	635	1428
694	20250331	091400	18579791	636	636	636	636	0
695	20250331	091300	18579791	636	636	636	636	1110
696	20250331	091200	17873831	635	636	636	635	3
697	20250331	091100	17871925	636	636	636	636	22
698	20250331	091000	17857933	636	636	636	636	0
699	20250331	090900	17857933	636	635	636	635	5116
700	20250331	090800	14609272	635	635	635	635	3800
701	20250331	090700	12196272	635	635	635	635	11352
702	20250331	090600	4987752	635	635	635	635	2086
703	20250331	090500	3663142	635	636	636	635	1066
704	20250331	090400	2986166	636	636	636	636	1000
705	20250331	090300	2350166	636	636	636	636	1609
706	20250331	090200	1326842	635	638	638	635	22
707	20250331	090100	1312809	637	636	637	636	450
708	20250331	090000	1026160	635	635	635	635	1506